1,540$
23,20%
Echtzeit-Aktienkurs Highway Holdings Limited
Bid:
Ask:
Aktienkurse zur Highway Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 1,47 | 1,48 | 1,30 | 1,40 | 12,00% | 4.047.985,00 |
| 23.12.2025 | 1,35 | 2,21 | 1,23 | 1,25 | 50,60% | 156.857.134,00 |
| 22.12.2025 | 0,78 | 0,85 | 0,77 | 0,83 | 1,22% | 295.346,00 |
| 19.12.2025 | 0,83 | 0,87 | 0,82 | 0,82 | -5,31% | 10.722,00 |
| 18.12.2025 | 0,98 | 0,98 | 0,85 | 0,87 | -11,19% | 68.643,00 |
| 17.12.2025 | 1,05 | 1,07 | 0,95 | 0,98 | -8,53% | 13.457,00 |
| 16.12.2025 | 1,05 | 1,07 | 1,00 | 1,07 | 2,50% | 13.618,00 |
| 15.12.2025 | 1,05 | 1,11 | 1,01 | 1,04 | -10,96% | 48.423,00 |
| 12.12.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -2,67% | 2.333,00 |
| 11.12.2025 | 1,15 | 1,20 | 1,12 | 1,20 | -1,64% | 12.266,00 |
| 10.12.2025 | 1,23 | 1,23 | 1,18 | 1,22 | 0,83% | 7.509,00 |
| 09.12.2025 | 1,17 | 1,23 | 1,17 | 1,21 | -0,82% | 741,00 |
| 08.12.2025 | 1,24 | 1,28 | 1,21 | 1,22 | -1,61% | 6.832,00 |
| 05.12.2025 | 1,13 | 1,24 | 1,13 | 1,24 | 0,00% | 8.314,00 |
| 04.12.2025 | 1,24 | 1,26 | 1,23 | 1,24 | 0,00% | 5.438,00 |
| 03.12.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -1,66% | 1.229,00 |
| 02.12.2025 | 1,15 | 1,30 | 1,15 | 1,26 | 6,86% | 25.683,00 |
| 01.12.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 4,42% | 2.203,00 |
| 28.11.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -0,88% | 23.941,00 |
| 26.11.2025 | 1,14 | 1,17 | 1,14 | 1,14 | 0,44% | 2.249,00 |
| 25.11.2025 | 1,13 | 1,16 | 1,12 | 1,14 | -0,44% | 5.742,00 |
| 24.11.2025 | 1,15 | 1,15 | 1,12 | 1,14 | -1,72% | 5.790,00 |
| 21.11.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -2,52% | 14.079,00 |
| 20.11.2025 | 1,22 | 1,23 | 1,16 | 1,19 | -3,25% | 14.045,00 |
| 19.11.2025 | 1,32 | 1,32 | 1,23 | 1,23 | -6,11% | 10.746,00 |
| 18.11.2025 | 1,31 | 1,34 | 1,31 | 1,31 | -2,24% | 7.160,00 |
| 17.11.2025 | 1,39 | 1,40 | 1,34 | 1,34 | -5,17% | 9.953,00 |
| 14.11.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,49% | 4.527,00 |
| 13.11.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -2,07% | 13.546,00 |
| 12.11.2025 | 1,42 | 1,48 | 1,42 | 1,45 | 0,69% | 4.078,00 |
| 11.11.2025 | 1,45 | 1,54 | 1,44 | 1,44 | 0,70% | 642,00 |
| 10.11.2025 | 1,45 | 1,52 | 1,43 | 1,43 | -2,05% | 3.743,00 |
| 07.11.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 0,00% | 3.939,00 |
| 06.11.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -3,95% | 4.264,00 |
| 05.11.2025 | 1,52 | 1,52 | 1,45 | 1,52 | -0,59% | 31.182,00 |
| 04.11.2025 | 1,53 | 1,54 | 1,51 | 1,53 | -1,35% | 5.308,00 |
| 03.11.2025 | 1,55 | 1,59 | 1,54 | 1,55 | -3,73% | 15.660,00 |
| 31.10.2025 | 1,61 | 1,61 | 1,58 | 1,61 | 0,00% | 3.416,00 |
| 30.10.2025 | 1,61 | 1,61 | 1,55 | 1,61 | 0,00% | 16.254,00 |
| 29.10.2025 | 1,54 | 1,65 | 1,54 | 1,61 | 0,63% | 21.204,00 |
| 28.10.2025 | 1,63 | 1,64 | 1,54 | 1,60 | 1,91% | 5.649,00 |
| 27.10.2025 | 1,59 | 1,62 | 1,57 | 1,57 | -0,63% | 11.132,00 |
| 24.10.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,00% | 2.901,00 |
| 23.10.2025 | 1,58 | 1,59 | 1,58 | 1,58 | -2,47% | 1.501,00 |
| 22.10.2025 | 1,60 | 1,62 | 1,58 | 1,62 | 1,25% | 4.194,00 |
| 21.10.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 0,69% | 4.006,00 |
| 20.10.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 0,57% | 1.814,00 |
| 17.10.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -2,47% | 8.261,00 |
| 15.10.2025 | 1,64 | 1,65 | 1,61 | 1,62 | -1,82% | 4.708,00 |
| 14.10.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -1,20% | 7.204,00 |
| 13.10.2025 | 1,66 | 1,67 | 1,64 | 1,67 | 0,00% | 2.538,00 |
| 10.10.2025 | 1,65 | 1,69 | 1,64 | 1,67 | 1,15% | 4.405,00 |
| 09.10.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -0,55% | 4.888,00 |
| 08.10.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -0,29% | 10.682,00 |
| 07.10.2025 | 1,68 | 1,70 | 1,67 | 1,67 | 0,30% | 10.350,00 |
| 06.10.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -2,35% | 4.414,00 |
| 03.10.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,00% | 770,00 |
| 02.10.2025 | 1,71 | 1,71 | 1,67 | 1,70 | 0,12% | 3.285,00 |
| 01.10.2025 | 1,69 | 1,73 | 1,67 | 1,70 | 3,54% | 23.697,00 |
| 30.09.2025 | 1,64 | 1,66 | 1,64 | 1,64 | 0,00% | 1.107,00 |
| 29.09.2025 | 1,65 | 1,69 | 1,64 | 1,64 | -1,80% | 71.408,00 |
| 26.09.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 1,52% | 6.662,00 |
| 25.09.2025 | 1,67 | 1,67 | 1,62 | 1,65 | -0,30% | 7.323,00 |
| 24.09.2025 | 1,67 | 1,68 | 1,64 | 1,65 | -2,37% | 5.353,00 |
| 23.09.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 1,81% | 3.383,00 |
| 22.09.2025 | 1,66 | 1,71 | 1,64 | 1,66 | -2,06% | 13.974,00 |
| 19.09.2025 | 1,66 | 1,73 | 1,66 | 1,70 | 0,20% | 8.150,00 |
| 18.09.2025 | 1,72 | 1,74 | 1,66 | 1,69 | -1,94% | 27.583,00 |
| 17.09.2025 | 1,68 | 1,73 | 1,66 | 1,73 | 0,88% | 11.005,00 |
| 16.09.2025 | 1,61 | 1,77 | 1,61 | 1,71 | 0,59% | 62.653,00 |
| 15.09.2025 | 1,67 | 1,75 | 1,66 | 1,70 | -3,41% | 33.766,00 |
| 12.09.2025 | 1,64 | 1,83 | 1,59 | 1,76 | 2,33% | 394.287,00 |
| 11.09.2025 | 1,77 | 1,81 | 1,68 | 1,72 | -3,01% | 3.056.559,00 |
| 10.09.2025 | 1,77 | 1,95 | 1,68 | 1,77 | 1,33% | 197.911,00 |
| 09.09.2025 | 1,70 | 1,78 | 1,65 | 1,75 | 4,79% | 39.458,00 |
| 08.09.2025 | 1,65 | 1,69 | 1,65 | 1,67 | 2,17% | 8.834,00 |
| 05.09.2025 | 1,67 | 1,67 | 1,61 | 1,63 | -2,70% | 14.109,00 |
| 04.09.2025 | 1,68 | 1,70 | 1,68 | 1,68 | 1,20% | 1.679,00 |
| 03.09.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -2,32% | 26.890,00 |
| 02.09.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -0,62% | 11.916,00 |
| 29.08.2025 | 1,68 | 1,79 | 1,68 | 1,71 | 0,59% | 27.110,00 |
| 28.08.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -2,86% | 1.667,00 |
| 27.08.2025 | 1,68 | 1,81 | 1,65 | 1,75 | 4,78% | 59.899,00 |
| 26.08.2025 | 1,69 | 1,70 | 1,67 | 1,67 | 0,17% | 12.701,00 |
| 25.08.2025 | 1,65 | 1,69 | 1,61 | 1,67 | 0,16% | 15.682,00 |
| 22.08.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,88% | 11.257,00 |
| 21.08.2025 | 1,69 | 1,73 | 1,65 | 1,65 | -2,94% | 16.875,00 |
| 20.08.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 2,76% | 6.053,00 |
| 19.08.2025 | 1,69 | 1,69 | 1,61 | 1,65 | 0,87% | 3.470,00 |
| 18.08.2025 | 1,68 | 1,73 | 1,64 | 1,64 | 3,47% | 15.434,00 |
| 15.08.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 0,96% | 1.150,00 |
| 14.08.2025 | 1,60 | 1,60 | 1,57 | 1,57 | 0,00% | 559,00 |
| 13.08.2025 | 1,58 | 1,61 | 1,57 | 1,57 | -3,68% | 2.542,00 |
| 12.08.2025 | 1,61 | 1,64 | 1,57 | 1,63 | 0,62% | 7.275,00 |
| 11.08.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 2,53% | 6.358,00 |
| 08.08.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -1,86% | 2.323,00 |
| 07.08.2025 | 1,64 | 1,64 | 1,58 | 1,61 | -0,92% | 1.782,00 |
| 06.08.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 0,62% | 2.591,00 |
| 05.08.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -2,12% | 3.829,00 |
| 04.08.2025 | 1,67 | 1,70 | 1,61 | 1,65 | -1,79% | 32.757,00 |